Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Strive U.s. Ene (DRLL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 39.05 39.05 39.05 38.2023 81
2nd Apr 2026 (Thu) 39.05 39.05 39.05 38.2023 81
1st Apr 2026 (Wed) 38.78 39.07 37.63 37.91 19,586
31st Mar 2026 (Tue) 40.50 40.57 38.93 39.4764 1,553
30th Mar 2026 (Mon) 40.88 41.00 40.09 40.15 2,147
27th Mar 2026 (Fri) 40.07 40.73 40.07 40.7489 4,118
26th Mar 2026 (Thu) 40.00 40.22 40.00 40.059 2,187
25th Mar 2026 (Wed) 39.30 39.331 39.30 39.3029 396
24th Mar 2026 (Tue) 39.75 39.829 39.449 39.39 1,584
23rd Mar 2026 (Mon) 38.50 38.74 38.50 38.58 1,798
20th Mar 2026 (Fri) 38.65 38.85 38.65 38.395 126
19th Mar 2026 (Thu) 38.58 38.58 38.401 38.3182 349
18th Mar 2026 (Wed) 38.01 38.03 37.89 37.93 1,173
17th Mar 2026 (Tue) 37.48 37.95 37.48 37.76 1,141
16th Mar 2026 (Mon) 37.16 37.52 37.02 37.3846 1,762
13th Mar 2026 (Fri) 36.99 37.311 36.96 37.30 1,466
12th Mar 2026 (Thu) 36.75 37.50 36.75 37.17 3,442
11th Mar 2026 (Wed) 35.90 36.469 35.90 36.51 3,399
10th Mar 2026 (Tue) 35.82 35.90 35.82 35.3817 155
9th Mar 2026 (Mon) 36.21 36.37 36.18 35.9481 127
6th Mar 2026 (Fri) 36.35 36.35 36.00 36.1025 530
5th Mar 2026 (Thu) 36.20 36.20 35.80 36.04 2,355
4th Mar 2026 (Wed) 35.17 35.17 35.17 35.6406 35
3rd Mar 2026 (Tue) 35.98 35.98 35.60 35.74 938
2nd Mar 2026 (Mon) 35.81 35.95 35.59 35.965 1,403
27th Feb 2026 (Fri) 34.86 35.20 34.86 35.17 363
26th Feb 2026 (Thu) 34.40 34.40 34.40 34.40 502
25th Feb 2026 (Wed) 34.75 34.75 34.3283 34.3283 0
24th Feb 2026 (Tue) 34.75 34.75 34.56 34.56 0
23rd Feb 2026 (Mon) 34.75 34.85 34.50 34.53 110
20th Feb 2026 (Fri) 34.54 34.54 34.54 34.48 71
19th Feb 2026 (Thu) 34.71 34.88 34.56 34.7145 603
18th Feb 2026 (Wed) 34.15 34.29 34.14 34.27 1,413
17th Feb 2026 (Tue) 34.05 34.05 33.39 33.6537 603
16th Feb 2026 (Mon) 33.96 34.10 33.96 34.0494 402
13th Feb 2026 (Fri) 33.96 34.10 33.96 34.0494 402
12th Feb 2026 (Thu) 34.47 34.47 34.13 33.78 100
11th Feb 2026 (Wed) 34.50 34.58 34.48 34.59 604
10th Feb 2026 (Tue) 33.53 33.71 33.53 33.71 916
9th Feb 2026 (Mon) 33.70 33.77 33.70 33.7452 6,925
6th Feb 2026 (Fri) 33.41 33.63 33.41 33.60 1,012
FTSE 100 Latest
Value10,436.29
Change71.50